Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 41.36 | 41.51 | 40.50 | 40.59 | 32,737 | -0.52(-1.26%) |
Jun 20, 2024 | 39.83 | 41.45 | 39.83 | 41.11 | 85,551 | +1.45(+3.66%) |
Jun 18, 2024 | 39.69 | 40.62 | 39.48 | 39.66 | 32,809 | +0.29(+0.74%) |
Jun 17, 2024 | 39.00 | 39.67 | 38.83 | 39.37 | 55,572 | +0.28(+0.72%) |
Jun 14, 2024 | 39.94 | 39.94 | 38.86 | 39.09 | 56,311 | -0.68(-1.71%) |
Jun 13, 2024 | 40.27 | 40.49 | 39.39 | 39.77 | 84,967 | -0.69(-1.71%) |
Jun 12, 2024 | 42.15 | 42.15 | 40.10 | 40.46 | 131,979 | -0.97(-2.34%) |
Jun 11, 2024 | 41.18 | 41.45 | 40.49 | 41.43 | 29,014 | -0.19(-0.46%) |
Jun 10, 2024 | 41.17 | 42.05 | 41.00 | 41.62 | 84,243 | +0.72(+1.76%) |
Jun 07, 2024 | 41.25 | 41.91 | 40.59 | 40.90 | 27,028 | -0.45(-1.09%) |
Jun 06, 2024 | 40.71 | 41.35 | 40.41 | 41.35 | 25,760 | +0.48(+1.17%) |
Jun 05, 2024 | 40.90 | 41.02 | 40.43 | 40.87 | 44,794 | -0.05(-0.12%) |
Jun 04, 2024 | 40.90 | 40.96 | 39.88 | 40.92 | 66,189 | -0.75(-1.80%) |
Jun 03, 2024 | 43.62 | 43.83 | 41.12 | 41.67 | 73,003 | -2.50(-5.66%) |
May 31, 2024 | 42.06 | 44.17 | 42.05 | 44.17 | 38,379 | +2.20(+5.24%) |
May 30, 2024 | 41.40 | 42.22 | 41.40 | 41.97 | 23,622 | +0.18(+0.43%) |
May 29, 2024 | 42.99 | 42.99 | 41.41 | 41.79 | 52,886 | -1.56(-3.60%) |
May 28, 2024 | 42.70 | 43.49 | 42.47 | 43.35 | 37,304 | +0.95(+2.24%) |
May 24, 2024 | 42.90 | 43.15 | 42.18 | 42.40 | 25,608 | +0.13(+0.31%) |
May 23, 2024 | 43.51 | 43.69 | 42.23 | 42.27 | 43,960 | -0.92(-2.13%) |
May 22, 2024 | 44.46 | 44.46 | 42.79 | 43.19 | 48,307 | -1.67(-3.72%) |
May 21, 2024 | 44.97 | 45.74 | 44.79 | 44.86 | 19,734 | -0.41(-0.91%) |
May 20, 2024 | 45.79 | 46.10 | 45.12 | 45.27 | 34,476 | -0.60(-1.31%) |
May 17, 2024 | 44.71 | 46.00 | 44.71 | 45.87 | 24,901 | +1.11(+2.48%) |
May 16, 2024 | 44.68 | 45.27 | 44.55 | 44.76 | 17,812 | -0.08(-0.18%) |
May 15, 2024 | 44.46 | 45.07 | 43.30 | 44.84 | 37,883 | +0.09(+0.20%) |
May 14, 2024 | 44.44 | 44.75 | 44.12 | 44.75 | 13,911 | +0.07(+0.16%) |
May 13, 2024 | 45.36 | 45.36 | 44.27 | 44.68 | 46,992 | -0.21(-0.47%) |
May 10, 2024 | 45.40 | 45.46 | 44.67 | 44.89 | 28,926 | -0.47(-1.04%) |
May 09, 2024 | 44.28 | 45.39 | 44.28 | 45.36 | 34,110 | +1.12(+2.53%) |
May 08, 2024 | 43.80 | 44.61 | 43.79 | 44.24 | 25,891 | -0.09(-0.20%) |
May 07, 2024 | 44.52 | 44.86 | 44.33 | 44.33 | 21,914 | -0.09(-0.20%) |
May 06, 2024 | 44.05 | 45.30 | 44.05 | 44.42 | 61,032 | +0.67(+1.53%) |
May 03, 2024 | 43.84 | 43.88 | 42.65 | 43.75 | 73,816 | +0.00(+0.00%) |
May 02, 2024 | 43.75 | 44.31 | 43.41 | 43.75 | 64,683 | +0.44(+1.02%) |
May 01, 2024 | 44.43 | 44.80 | 42.93 | 43.31 | 76,648 | -1.39(-3.11%) |
Apr 30, 2024 | 47.14 | 47.29 | 44.65 | 44.70 | 86,387 | -2.82(-5.93%) |
Apr 29, 2024 | 46.76 | 47.70 | 46.57 | 47.52 | 39,283 | +0.59(+1.26%) |
Apr 26, 2024 | 47.01 | 47.22 | 45.95 | 46.93 | 66,197 | -0.93(-1.94%) |
Apr 25, 2024 | 47.33 | 48.05 | 46.51 | 47.86 | 65,068 | +0.46(+0.97%) |
Apr 24, 2024 | 47.00 | 47.50 | 46.28 | 47.40 | 39,622 | +0.10(+0.21%) |
Apr 23, 2024 | 46.42 | 47.30 | 45.96 | 47.30 | 29,905 | +0.56(+1.20%) |
Apr 22, 2024 | 45.95 | 47.42 | 45.01 | 46.74 | 54,202 | +0.56(+1.21%) |
Apr 19, 2024 | 45.12 | 46.62 | 45.12 | 46.18 | 81,770 | +1.03(+2.28%) |
Apr 18, 2024 | 45.56 | 45.99 | 44.93 | 45.15 | 47,597 | -0.28(-0.62%) |
Apr 17, 2024 | 45.62 | 46.43 | 44.82 | 45.43 | 62,010 | -0.34(-0.74%) |
Apr 16, 2024 | 46.47 | 46.74 | 45.11 | 45.77 | 61,809 | -0.82(-1.76%) |
Apr 15, 2024 | 48.09 | 48.19 | 46.44 | 46.59 | 64,292 | -0.82(-1.73%) |
Apr 12, 2024 | 49.51 | 50.26 | 46.98 | 47.41 | 119,666 | -1.52(-3.11%) |
Apr 11, 2024 | 49.30 | 49.38 | 47.66 | 48.93 | 104,874 | -0.21(-0.43%) |
Apr 10, 2024 | 48.35 | 49.50 | 48.20 | 49.14 | 56,739 | +0.31(+0.63%) |
Apr 09, 2024 | 49.24 | 49.49 | 48.16 | 48.83 | 56,902 | -0.09(-0.18%) |
Apr 08, 2024 | 49.49 | 49.67 | 48.69 | 48.92 | 100,351 | -0.51(-1.03%) |
Apr 05, 2024 | 48.95 | 49.80 | 48.25 | 49.43 | 195,731 | +1.03(+2.13%) |
Apr 04, 2024 | 48.55 | 48.95 | 48.09 | 48.40 | 43,152 | -0.15(-0.31%) |
Apr 03, 2024 | 48.16 | 48.65 | 47.94 | 48.55 | 118,908 | +0.63(+1.31%) |
Apr 02, 2024 | 47.18 | 47.95 | 46.73 | 47.92 | 65,494 | +1.29(+2.77%) |